Pinlive Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	23.57	24.00	23.18	23.59	23.59	0.81%	2,605,083
Sep 3, 2026	24.02	24.11	23.22	23.40	23.40	-1.56%	1,980,234
Sep 2, 2026	24.11	24.39	23.55	23.77	23.77	-2.98%	2,851,150
Sep 1, 2026	23.76	24.93	23.50	24.50	24.50	4.21%	3,965,817
Aug 31, 2026	23.85	24.27	23.42	23.51	23.51	-2.65%	2,232,001
Aug 28, 2026	23.63	24.32	23.61	24.15	24.15	1.47%	2,167,954
Aug 27, 2026	23.41	23.98	23.18	23.80	23.80	1.67%	2,077,431
Aug 26, 2026	23.54	23.80	23.20	23.41	23.41	-0.89%	2,613,494
Aug 25, 2026	21.96	23.62	21.94	23.62	23.62	7.71%	3,945,502
Aug 24, 2026	22.44	22.58	21.78	21.93	21.93	-3.14%	1,947,700
Aug 21, 2026	22.88	23.11	22.31	22.64	22.64	-1.57%	2,223,450
Aug 20, 2026	23.12	23.28	22.66	23.00	23.00	0.22%	2,329,800
Aug 19, 2026	23.55	24.00	22.91	22.95	22.95	-4.57%	3,232,638
Aug 18, 2026	24.16	24.55	23.75	24.05	24.05	0.63%	4,607,400
Aug 17, 2026	23.18	24.16	23.00	23.90	23.90	2.80%	5,088,500
Aug 14, 2026	24.69	24.75	23.01	23.25	23.25	-6.06%	7,117,858
Aug 13, 2026	24.40	25.39	24.13	24.75	24.75	0.28%	9,506,128
Aug 12, 2026	23.51	25.35	23.42	24.68	24.68	4.05%	8,466,500
Aug 11, 2026	23.97	24.92	23.72	23.72	23.72	-3.97%	7,652,255
Aug 10, 2026	22.48	25.49	22.48	24.70	24.70	10.61%	10,426,427
Aug 7, 2026	22.00	22.40	21.47	22.33	22.33	1.50%	4,139,867
Aug 6, 2026	22.39	22.79	21.76	22.00	22.00	-2.18%	4,609,769
Aug 5, 2026	21.99	22.80	21.80	22.49	22.49	3.50%	6,012,210
Aug 4, 2026	21.57	21.98	21.44	21.73	21.73	0.79%	5,934,300
Aug 3, 2026	21.80	22.40	21.32	21.56	21.56	-2.27%	6,684,416
Jul 31, 2026	19.80	22.36	19.80	22.06	22.06	0.59%	9,626,711
Jul 30, 2026	22.10	23.86	21.30	21.93	21.93	-5.92%	12,326,721
Jul 29, 2026	20.88	24.41	20.60	23.31	23.31	12.55%	13,532,809
Jul 28, 2026	18.75	22.19	18.54	20.71	20.71	10.81%	8,685,348
Jul 27, 2026	18.11	18.84	17.84	18.69	18.69	2.98%	1,632,450
Jul 24, 2026	18.38	18.58	17.77	18.15	18.15	-1.79%	2,226,452
Jul 23, 2026	18.10	18.52	17.90	18.48	18.48	1.20%	2,182,703
Jul 22, 2026	18.50	19.30	18.20	18.26	18.26	-1.99%	2,176,400
Jul 21, 2026	19.14	19.51	18.35	18.63	18.63	-3.62%	3,329,978
Jul 20, 2026	19.82	20.49	19.10	19.33	19.33	-2.47%	4,016,693
Jul 17, 2026	20.28	21.71	19.67	19.82	19.82	-2.27%	3,646,378
Jul 16, 2026	19.72	20.48	19.40	20.28	20.28	2.32%	1,853,300
Jul 15, 2026	19.19	19.99	18.80	19.82	19.82	3.28%	1,783,000
Jul 14, 2026	18.60	19.30	18.32	19.19	19.19	3.17%	1,837,305
Jul 13, 2026	19.24	19.33	18.53	18.60	18.60	-3.78%	1,347,900
Jul 10, 2026	18.64	19.64	18.42	19.33	19.33	3.09%	1,769,824
Jul 9, 2026	19.11	19.30	18.44	18.75	18.75	-1.83%	1,326,600
Jul 8, 2026	19.59	19.59	18.91	19.10	19.10	-0.93%	1,350,694
Jul 7, 2026	19.94	20.15	19.13	19.28	19.28	-3.84%	1,420,300
Jul 6, 2026	20.25	20.57	19.79	20.05	20.05	-0.05%	1,978,700
Jul 3, 2026	20.00	20.40	19.67	20.06	20.06	1.26%	1,802,094
Jul 2, 2026	19.69	20.78	19.61	19.81	19.81	0.66%	2,625,245
Jul 1, 2026	18.80	20.06	18.73	19.68	19.68	4.79%	3,314,594
Jun 30, 2026	19.45	19.47	18.58	18.78	18.78	-2.69%	1,952,100
Jun 29, 2026	18.39	19.44	18.39	19.30	19.30	0.36%	2,461,500